Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-06-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $5.59 | $5.64 | 4,055,700 | — | — |
| 2016-12-29 | $5.74 | $5.79 | 1,800,100 | — | — |
| 2016-12-28 | $5.73 | $5.78 | 2,389,600 | — | — |
| 2016-12-27 | $5.71 | $5.76 | 1,891,400 | — | — |
| 2016-12-23 | $5.77 | $5.82 | 3,311,400 | — | — |
| 2016-12-22 | $5.47 | $5.52 | 1,819,000 | — | — |
| 2016-12-21 | $5.46 | $5.51 | 1,817,600 | — | — |
| 2016-12-20 | $5.51 | $5.56 | 1,993,500 | — | — |
| 2016-12-19 | $5.55 | $5.60 | 3,207,600 | — | — |
| 2016-12-16 | $5.65 | $5.70 | 8,550,100 | — | — |
| 2016-12-15 | $5.43 | $5.48 | 2,666,700 | — | — |
| 2016-12-14 | $5.32 | $5.36 | 3,422,900 | — | — |
| 2016-12-13 | $5.41 | $5.46 | 2,978,400 | — | — |
| 2016-12-12 | $5.50 | $5.55 | 3,194,100 | — | — |
| 2016-12-09 | $5.73 | $5.78 | 3,099,000 | — | — |
| 2016-12-08 | $5.72 | $5.77 | 3,529,700 | — | — |
| 2016-12-07 | $5.72 | $5.77 | 3,641,600 | — | — |
| 2016-12-06 | $5.73 | $5.78 | 2,815,300 | — | — |
| 2016-12-05 | $5.51 | $5.56 | 3,024,000 | — | — |
| 2016-12-02 | $5.47 | $5.52 | 2,332,300 | — | — |
| 2016-12-01 | $5.44 | $5.49 | 2,737,000 | — | — |
| 2016-11-30 | $5.44 | $5.49 | 2,777,300 | — | — |
| 2016-11-29 | $5.42 | $5.47 | 2,617,200 | — | — |
| 2016-11-28 | $5.43 | $5.48 | 3,922,000 | — | — |
| 2016-11-25 | $5.85 | $5.90 | 1,056,400 | — | — |
| 2016-11-23 | $5.86 | $5.91 | 2,625,500 | — | — |
| 2016-11-22 | $5.73 | $5.78 | 4,332,200 | — | — |
| 2016-11-21 | $5.81 | $5.86 | 4,542,000 | — | — |
| 2016-11-18 | $5.78 | $5.83 | 4,427,100 | — | — |
| 2016-11-17 | $5.49 | $5.54 | 4,243,800 | — | — |
| 2016-11-16 | $5.50 | $5.55 | 3,687,600 | — | — |
| 2016-11-15 | $5.43 | $5.48 | 5,825,900 | — | — |
| 2016-11-14 | $5.33 | $5.37 | 7,452,100 | — | — |
| 2016-11-11 | $4.87 | $4.91 | 5,964,300 | — | — |
| 2016-11-10 | $4.95 | $4.99 | 8,417,500 | — | — |
| 2016-11-09 | $4.66 | $4.70 | 33,854,200 | — | — |
| 2016-11-08 | $5.94 | $5.99 | 4,909,300 | — | — |
| 2016-11-07 | $6.04 | $6.09 | 7,688,000 | — | — |
| 2016-11-04 | $5.54 | $5.59 | 7,382,300 | — | — |
| 2016-11-03 | $5.14 | $5.18 | 7,575,300 | — | — |
| 2016-11-02 | $5.32 | $5.36 | 7,221,100 | — | — |
| 2016-11-01 | $4.97 | $5.01 | 7,758,100 | — | — |
| 2016-10-31 | $5.28 | $5.32 | 6,763,900 | — | — |
| 2016-10-28 | $5.23 | $5.27 | 27,277,100 | — | — |
| 2016-10-27 | $5.05 | $5.09 | 59,304,600 | — | — |
| 2016-10-26 | $10.03 | $10.11 | 2,836,400 | — | — |
| 2016-10-25 | $10.24 | $10.33 | 2,096,500 | — | — |
| 2016-10-24 | $10.40 | $10.49 | 1,644,800 | — | — |
| 2016-10-21 | $10.37 | $10.46 | 1,996,000 | — | — |
| 2016-10-20 | $10.47 | $10.56 | 1,668,500 | — | — |
| 2016-10-19 | $10.49 | $10.58 | 2,086,100 | — | — |
| 2016-10-18 | $10.53 | $10.62 | 2,522,400 | — | — |
| 2016-10-17 | $10.08 | $10.17 | 2,438,300 | — | — |
| 2016-10-14 | $10.02 | $10.10 | 3,683,600 | — | — |
| 2016-10-13 | $10.53 | $10.62 | 3,287,300 | — | — |
| 2016-10-12 | $10.46 | $10.55 | 2,981,700 | — | — |
| 2016-10-11 | $10.25 | $10.34 | 3,231,700 | — | — |
| 2016-10-10 | $10.71 | $10.80 | 2,930,700 | — | — |
| 2016-10-07 | $10.64 | $10.73 | 3,771,500 | — | — |
| 2016-10-06 | $10.94 | $11.03 | 4,627,400 | — | — |
| 2016-10-05 | $11.47 | $11.57 | 20,918,400 | — | — |
| 2016-10-04 | $11.16 | $11.25 | 3,751,900 | — | — |
| 2016-10-03 | $11.31 | $11.41 | 2,409,200 | — | — |
| 2016-09-30 | $11.54 | $11.64 | 3,278,800 | — | — |
| 2016-09-29 | $11.14 | $11.23 | 5,567,100 | — | — |
| 2016-09-28 | $11.16 | $11.25 | 7,326,900 | — | — |
| 2016-09-27 | $10.44 | $10.53 | 2,919,100 | — | — |
| 2016-09-26 | $10.31 | $10.40 | 5,491,400 | — | — |
| 2016-09-23 | $10.35 | $10.44 | 3,223,900 | — | — |
| 2016-09-22 | $10.20 | $10.29 | 4,027,200 | — | — |
| 2016-09-21 | $10.17 | $10.26 | 5,122,800 | — | — |
| 2016-09-20 | $10.76 | $10.85 | 7,673,400 | — | — |
| 2016-09-19 | $11.09 | $11.18 | 17,185,600 | — | — |
| 2016-09-16 | $12.29 | $12.39 | 12,444,500 | — | — |
| 2016-09-15 | $10.62 | $10.71 | 3,752,400 | — | — |
| 2016-09-14 | $10.72 | $10.81 | 4,574,600 | — | — |
| 2016-09-13 | $10.78 | $10.87 | 3,801,200 | — | — |
| 2016-09-12 | $11.24 | $11.33 | 3,118,700 | — | — |
| 2016-09-09 | $11.06 | $11.15 | 3,977,000 | — | — |
| 2016-09-08 | $11.48 | $11.58 | 6,495,100 | — | — |
| 2016-09-07 | $11.36 | $11.46 | 6,270,900 | — | — |
| 2016-09-06 | $10.90 | $10.99 | 4,348,500 | — | — |
| 2016-09-02 | $10.79 | $10.88 | 4,933,300 | — | — |
| 2016-09-01 | $10.15 | $10.24 | 3,468,300 | — | — |
| 2016-08-31 | $10.68 | $10.77 | 4,238,200 | — | — |
| 2016-08-30 | $10.72 | $10.81 | 4,126,200 | — | — |
| 2016-08-29 | $10.55 | $10.64 | 3,666,200 | — | — |
| 2016-08-26 | $10.07 | $10.15 | 3,139,500 | — | — |
| 2016-08-25 | $10.20 | $10.29 | 3,239,200 | — | — |
| 2016-08-24 | $10.28 | $10.37 | 3,343,800 | — | — |
| 2016-08-23 | $10.56 | $10.65 | 2,740,300 | — | — |
| 2016-08-22 | $10.26 | $10.35 | 1,984,300 | — | — |
| 2016-08-19 | $10.21 | $10.30 | 4,241,900 | — | — |
| 2016-08-18 | $10.03 | $10.11 | 3,631,200 | — | — |
| 2016-08-17 | $10.15 | $10.24 | 7,549,600 | — | — |
| 2016-08-16 | $10.78 | $10.87 | 3,097,700 | — | — |
| 2016-08-15 | $11.03 | $11.12 | 6,799,300 | — | — |
| 2016-08-12 | $10.95 | $11.04 | 4,716,400 | — | — |
| 2016-08-11 | $10.84 | $10.93 | 5,144,000 | — | — |
| 2016-08-10 | $11.44 | $11.54 | 5,301,100 | — | — |
| 2016-08-09 | $11.53 | $11.63 | 5,868,800 | — | — |
| 2016-08-08 | $11.94 | $12.04 | 4,154,200 | — | — |
| 2016-08-05 | $12.52 | $12.63 | 5,082,400 | — | — |
| 2016-08-04 | $12.50 | $12.61 | 5,095,300 | — | — |
| 2016-08-03 | $12.39 | $12.49 | 15,240,400 | — | — |
| 2016-08-02 | $12.20 | $12.30 | 7,868,000 | — | — |
| 2016-08-01 | $12.58 | $12.69 | 4,136,600 | — | — |
| 2016-07-29 | $12.77 | $12.88 | 5,609,700 | — | — |
| 2016-07-28 | $13.11 | $13.22 | 4,570,900 | — | — |
| 2016-07-27 | $12.79 | $12.90 | 2,766,700 | — | — |
| 2016-07-26 | $13.00 | $13.11 | 3,301,900 | — | — |
| 2016-07-25 | $12.81 | $12.92 | 2,011,800 | — | — |
| 2016-07-22 | $12.98 | $13.09 | 2,807,400 | — | — |
| 2016-07-21 | $13.24 | $13.35 | 3,666,400 | — | — |
| 2016-07-20 | $12.86 | $12.97 | 4,078,500 | — | — |
| 2016-07-19 | $12.85 | $12.96 | 2,935,700 | — | — |
| 2016-07-18 | $13.30 | $13.41 | 2,629,100 | — | — |
| 2016-07-15 | $12.90 | $13.01 | 2,468,500 | — | — |
| 2016-07-14 | $12.81 | $12.92 | 3,251,400 | — | — |
| 2016-07-13 | $12.80 | $12.91 | 3,557,900 | — | — |
| 2016-07-12 | $12.87 | $12.98 | 3,946,000 | — | — |
| 2016-07-11 | $13.04 | $13.15 | 3,150,000 | — | — |
| 2016-07-08 | $12.89 | $13.00 | 4,302,100 | — | — |
| 2016-07-07 | $12.23 | $12.33 | 3,291,400 | — | — |
| 2016-07-06 | $11.95 | $12.05 | 5,453,500 | — | — |
| 2016-07-05 | $11.69 | $11.79 | 5,760,800 | — | — |
| 2016-07-01 | $12.03 | $12.13 | 3,906,900 | — | — |
| 2016-06-30 | $12.05 | $12.15 | 7,356,600 | — | — |
| 2016-06-29 | $12.46 | $12.57 | 3,122,900 | — | — |
| 2016-06-28 | $12.24 | $12.34 | 4,211,100 | — | — |
| 2016-06-27 | $12.08 | $12.18 | 6,976,300 | — | — |
| 2016-06-24 | $13.02 | $13.13 | 13,196,700 | — | — |
| 2016-06-23 | $13.89 | $14.01 | 3,123,400 | — | — |
| 2016-06-22 | $13.38 | $13.49 | 3,220,400 | — | — |
| 2016-06-21 | $13.22 | $13.33 | 3,554,300 | — | — |
| 2016-06-20 | $13.19 | $13.30 | 3,113,700 | — | — |
| 2016-06-17 | $13.02 | $13.13 | 3,532,400 | — | — |
| 2016-06-16 | $13.11 | $13.22 | 2,841,900 | — | — |
| 2016-06-15 | $13.24 | $13.35 | 3,165,500 | — | — |
| 2016-06-14 | $13.32 | $13.43 | 3,526,300 | — | — |
| 2016-06-13 | $13.28 | $13.39 | 4,685,800 | — | — |
| 2016-06-10 | $14.05 | $14.17 | 2,500,700 | — | — |
| 2016-06-09 | $14.77 | $14.89 | 2,982,000 | — | — |
| 2016-06-08 | $15.26 | $15.39 | 4,869,100 | — | — |
| 2016-06-07 | $14.60 | $14.72 | 2,471,000 | — | — |
| 2016-06-06 | $14.23 | $14.35 | 2,669,700 | — | — |
| 2016-06-03 | $13.75 | $13.87 | 2,056,400 | — | — |
| 2016-06-02 | $14.06 | $14.18 | 2,503,800 | — | — |
| 2016-06-01 | $13.94 | $14.06 | 3,787,000 | — | — |
| 2016-05-31 | $13.44 | $13.55 | 2,993,500 | — | — |
| 2016-05-27 | $13.08 | $13.19 | 3,781,800 | — | — |
| 2016-05-26 | $12.88 | $12.99 | 3,710,700 | — | — |
| 2016-05-25 | $13.12 | $13.23 | 4,842,500 | — | — |
| 2016-05-24 | $12.35 | $12.45 | 3,694,400 | — | — |
| 2016-05-23 | $12.39 | $12.49 | 3,127,400 | — | — |
| 2016-05-20 | $12.75 | $12.86 | 4,709,100 | — | — |
| 2016-05-19 | $12.55 | $12.66 | 4,405,200 | — | — |
| 2016-05-18 | $12.58 | $12.69 | 4,606,000 | — | — |
| 2016-05-17 | $13.24 | $13.35 | 4,971,700 | — | — |
| 2016-05-16 | $12.75 | $12.86 | 3,675,800 | — | — |
| 2016-05-13 | $12.50 | $12.61 | 3,105,800 | — | — |
| 2016-05-12 | $12.56 | $12.67 | 6,080,400 | — | — |
| 2016-05-11 | $14.08 | $14.20 | 2,390,000 | — | — |
| 2016-05-10 | $14.09 | $14.21 | 4,648,800 | — | — |
| 2016-05-09 | $14.71 | $14.83 | 1,943,200 | — | — |
| 2016-05-06 | $14.86 | $14.99 | 2,570,300 | — | — |
| 2016-05-05 | $15.30 | $15.43 | 2,778,800 | — | — |
| 2016-05-04 | $15.02 | $15.15 | 4,631,100 | — | — |
| 2016-05-03 | $14.87 | $15.00 | 13,018,500 | — | — |
| 2016-05-02 | $15.74 | $15.87 | 5,825,700 | — | — |
| 2016-04-29 | $19.08 | $19.24 | 3,452,800 | — | — |
| 2016-04-28 | $19.98 | $20.15 | 2,950,700 | — | — |
| 2016-04-27 | $20.46 | $20.63 | 1,900,900 | — | — |
| 2016-04-26 | $20.00 | $20.17 | 1,875,800 | — | — |
| 2016-04-25 | $19.26 | $19.42 | 4,168,400 | — | — |
| 2016-04-22 | $20.84 | $21.02 | 2,225,100 | — | — |
| 2016-04-21 | $16.79 | $16.93 | 3,586,077 | — | — |
| 2016-04-20 | $16.68 | $16.82 | 4,223,868 | — | — |
| 2016-04-19 | $15.93 | $16.07 | 3,149,993 | — | — |
| 2016-04-18 | $16.37 | $16.51 | 2,344,375 | — | — |
| 2016-04-15 | $16.07 | $16.20 | 3,336,333 | — | — |
| 2016-04-14 | $16.38 | $16.52 | 2,721,411 | — | — |
| 2016-04-13 | $16.10 | $16.24 | 6,530,007 | — | — |
| 2016-04-12 | $15.31 | $15.44 | 2,532,530 | — | — |
| 2016-04-11 | $15.09 | $15.22 | 1,913,010 | — | — |
| 2016-04-08 | $15.50 | $15.63 | 3,318,304 | — | — |
| 2016-04-07 | $15.40 | $15.53 | 2,978,778 | — | — |
| 2016-04-06 | $15.39 | $15.52 | 3,465,198 | — | — |
| 2016-04-05 | $15.15 | $15.28 | 3,226,344 | — | — |
| 2016-04-04 | $15.17 | $15.30 | 3,459,148 | — | — |
| 2016-04-01 | $15.43 | $15.56 | 3,394,050 | — | — |
| 2016-03-31 | $15.30 | $15.43 | 4,199,426 | — | — |
| 2016-03-30 | $15.17 | $15.30 | 4,043,336 | — | — |
| 2016-03-29 | $15.26 | $15.38 | 4,922,885 | — | — |
| 2016-03-28 | $14.07 | $14.18 | 4,115,452 | — | — |
| 2016-03-24 | $14.17 | $14.28 | 4,000,260 | — | — |
| 2016-03-23 | $14.69 | $14.81 | 7,139,847 | — | — |
| 2016-03-22 | $14.36 | $14.48 | 5,502,475 | — | — |
| 2016-03-21 | $13.46 | $13.58 | 3,306,325 | — | — |
| 2016-03-18 | $13.47 | $13.58 | 6,740,547 | — | — |
| 2016-03-17 | $12.74 | $12.84 | 4,151,752 | — | — |
| 2016-03-16 | $12.83 | $12.94 | 2,999,348 | — | — |
| 2016-03-15 | $12.78 | $12.88 | 3,335,970 | — | — |
| 2016-03-14 | $13.68 | $13.79 | 2,928,684 | — | — |
| 2016-03-11 | $13.62 | $13.73 | 4,692,259 | — | — |
| 2016-03-10 | $12.99 | $13.10 | 4,048,418 | — | — |
| 2016-03-09 | $13.66 | $13.78 | 2,946,350 | — | — |
| 2016-03-08 | $13.35 | $13.46 | 3,409,659 | — | — |
| 2016-03-07 | $13.88 | $13.99 | 3,987,434 | — | — |
| 2016-03-04 | $13.94 | $14.06 | 3,713,490 | — | — |
| 2016-03-03 | $14.36 | $14.48 | 5,847,809 | — | — |
| 2016-03-02 | $13.49 | $13.60 | 4,814,711 | — | — |
| 2016-03-01 | $12.75 | $12.86 | 3,724,743 | — | — |
| 2016-02-29 | $12.50 | $12.60 | 3,089,009 | — | — |
| 2016-02-26 | $12.88 | $12.98 | 4,162,642 | — | — |
| 2016-02-25 | $12.57 | $12.68 | 5,059,494 | — | — |
| 2016-02-24 | $12.51 | $12.62 | 6,947,941 | — | — |
| 2016-02-23 | $12.10 | $12.20 | 5,999,301 | — | — |
| 2016-02-22 | $12.22 | $12.33 | 6,416,509 | — | — |
| 2016-02-19 | $12.07 | $12.17 | 4,789,785 | — | — |
| 2016-02-18 | $12.39 | $12.49 | 6,111,952 | — | — |
| 2016-02-17 | $12.34 | $12.44 | 9,515,561 | — | — |
| 2016-02-16 | $12.03 | $12.13 | 33,698,500 | — | — |
| 2016-02-12 | $15.44 | $15.57 | 6,019,992 | — | — |
| 2016-02-11 | $15.12 | $15.25 | 4,380,321 | — | — |
| 2016-02-10 | $15.77 | $15.90 | 3,948,109 | — | — |
| 2016-02-09 | $15.23 | $15.36 | 4,831,651 | — | — |
| 2016-02-08 | $15.37 | $15.50 | 6,576,108 | — | — |
| 2016-02-05 | $16.82 | $16.96 | 3,102,803 | — | — |
| 2016-02-04 | $17.59 | $17.74 | 3,659,161 | — | — |
| 2016-02-03 | $16.74 | $16.89 | 3,349,643 | — | — |
| 2016-02-02 | $17.13 | $17.28 | 2,613,358 | — | — |
| 2016-02-01 | $17.81 | $17.96 | 2,257,497 | — | — |
| 2016-01-29 | $17.75 | $17.90 | 3,403,125 | — | — |
| 2016-01-28 | $16.98 | $17.13 | 5,246,197 | — | — |
| 2016-01-27 | $18.04 | $18.19 | 4,255,570 | — | — |
| 2016-01-26 | $17.50 | $17.64 | 4,185,632 | — | — |
| 2016-01-25 | $16.39 | $16.53 | 3,436,400 | — | — |
| 2016-01-22 | $16.28 | $16.42 | 4,664,066 | — | — |
| 2016-01-21 | $16.57 | $16.71 | 3,898,499 | — | — |
| 2016-01-20 | $16.56 | $16.70 | 6,714,532 | — | — |
| 2016-01-19 | $15.69 | $15.83 | 4,816,526 | — | — |
| 2016-01-15 | $16.57 | $16.71 | 6,250,134 | — | — |
| 2016-01-14 | $17.03 | $17.18 | 5,800,498 | — | — |
| 2016-01-13 | $16.48 | $16.62 | 7,532,008 | — | — |
| 2016-01-12 | $18.42 | $18.58 | 5,189,569 | — | — |
| 2016-01-11 | $18.93 | $19.09 | 4,760,140 | — | — |
| 2016-01-08 | $18.98 | $19.14 | 5,393,091 | — | — |
| 2016-01-07 | $18.87 | $19.03 | 5,260,475 | — | — |
| 2016-01-06 | $19.87 | $20.04 | 8,664,568 | — | — |
| 2016-01-05 | $21.56 | $21.74 | 2,799,577 | — | — |
| 2016-01-04 | $21.90 | $22.09 | 3,030,203 | — | — |